Biogen, Inc. (NQ: BIIB )

245.87 USD +1.78 (+0.73%)
Official Closing Price Updated: 7:57 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 40.35 43.13 39.61 42.55 5,464,512 +2.25(+5.58%)
Oct 30, 2008 39.80 41.06 39.17 40.30 9,427,002 -1.64(-3.91%)
Oct 29, 2008 42.57 44.15 41.50 41.94 5,923,848 -0.41(-0.97%)
Oct 28, 2008 41.88 42.74 41.36 42.35 6,278,076 +2.10(+5.22%)
Oct 27, 2008 41.21 42.80 39.61 40.25 3,885,407 -1.17(-2.82%)
Oct 24, 2008 38.08 42.51 38.04 41.42 3,954,885 +0.03(+0.07%)
Oct 23, 2008 40.38 42.00 38.58 41.39 4,845,734 +0.67(+1.65%)
Oct 22, 2008 42.56 42.67 39.93 40.72 5,718,696 -3.27(-7.43%)
Oct 21, 2008 47.00 47.15 43.50 43.99 4,794,183 -3.50(-7.37%)
Oct 20, 2008 45.64 47.94 44.13 47.49 4,130,247 +2.04(+4.49%)
Oct 17, 2008 42.40 48.50 41.80 45.45 5,008,344 +1.47(+3.34%)
Oct 16, 2008 42.72 44.46 40.80 43.98 6,276,624 +1.52(+3.58%)
Oct 15, 2008 45.13 46.78 42.39 42.46 4,349,753 -2.73(-6.04%)
Oct 14, 2008 48.31 48.99 45.19 45.19 4,445,106 -1.94(-4.12%)
Oct 13, 2008 43.98 47.32 42.44 47.13 5,542,169 +4.35(+10.17%)
Oct 10, 2008 43.08 45.98 40.39 42.78 8,277,729 -1.98(-4.42%)
Oct 09, 2008 47.14 47.34 44.66 44.76 5,216,310 -1.55(-3.35%)
Oct 08, 2008 45.96 48.74 45.41 46.31 5,444,513 -0.19(-0.41%)
Oct 07, 2008 49.57 50.68 46.32 46.50 5,954,965 -2.89(-5.85%)
Oct 06, 2008 50.16 51.61 46.67 49.39 6,986,460 -1.11(-2.20%)
Oct 03, 2008 50.35 52.36 50.15 50.50 4,112,105 +0.82(+1.65%)
Oct 02, 2008 49.59 50.13 48.11 49.68 3,635,968 +0.09(+0.18%)
Oct 01, 2008 49.15 49.88 48.06 49.59 3,218,538 -0.70(-1.39%)
Sep 30, 2008 49.96 50.66 48.37 50.29 5,044,393 +1.40(+2.86%)
Sep 29, 2008 49.46 51.84 48.89 48.89 7,654,211 -0.88(-1.77%)
Sep 26, 2008 47.99 50.10 47.50 49.77 3,733,908 +0.94(+1.93%)
Sep 25, 2008 48.24 49.38 47.59 48.83 3,008,315 +2.11(+4.52%)
Sep 24, 2008 47.26 47.52 46.29 46.72 3,181,128 -0.41(-0.87%)
Sep 23, 2008 48.43 49.90 46.92 47.13 3,358,544 -0.97(-2.02%)
Sep 22, 2008 50.13 50.34 48.07 48.10 3,343,913 -1.88(-3.76%)
Sep 19, 2008 48.92 50.07 47.14 49.98 7,306,361 +2.84(+6.02%)
Sep 18, 2008 46.25 48.57 45.38 47.14 5,227,604 +1.77(+3.90%)
Sep 17, 2008 47.21 48.23 45.37 45.37 5,055,311 -3.11(-6.42%)
Sep 16, 2008 46.52 48.93 46.52 48.48 4,234,715 +1.89(+4.06%)
Sep 15, 2008 47.99 48.22 46.46 46.59 4,276,612 -2.11(-4.33%)
Sep 12, 2008 48.62 49.37 47.59 48.70 3,356,384 +0.23(+0.47%)
Sep 11, 2008 46.55 48.68 46.55 48.47 5,972,149 +1.17(+2.47%)
Sep 10, 2008 47.34 47.56 46.55 47.30 5,302,824 +0.58(+1.23%)
Sep 09, 2008 47.41 48.73 46.72 46.72 4,202,299 -0.78(-1.63%)
Sep 08, 2008 47.86 48.62 47.11 47.50 4,589,298 -1.09(-2.24%)
Sep 05, 2008 48.28 48.91 47.25 48.59 4,003,729 +0.43(+0.89%)
Sep 04, 2008 49.82 50.29 48.12 48.16 5,621,479 -2.01(-4.01%)
Sep 03, 2008 50.38 50.73 49.79 50.17 2,897,816 -0.17(-0.34%)
Sep 02, 2008 51.89 52.37 49.96 50.34 3,261,692 -0.59(-1.16%)
Aug 29, 2008 51.00 51.63 50.58 50.93 2,924,264 -0.40(-0.78%)
Aug 28, 2008 51.04 51.62 50.63 51.33 2,983,043 +0.24(+0.47%)
Aug 27, 2008 52.31 52.48 50.38 51.09 5,472,314 -1.00(-1.92%)
Aug 26, 2008 54.15 54.67 51.87 52.09 4,753,314 -1.39(-2.60%)
Aug 25, 2008 52.34 53.64 52.00 53.48 5,144,827 +1.10(+2.10%)
Aug 22, 2008 52.84 53.33 52.36 52.38 3,216,046 -0.78(-1.47%)
Aug 21, 2008 54.07 54.10 52.60 53.16 2,248,272 -0.94(-1.74%)
Aug 20, 2008 54.40 55.16 53.56 54.10 2,418,506 -0.20(-0.37%)
Aug 19, 2008 53.99 55.21 53.81 54.30 2,926,363 -0.13(-0.24%)
Aug 18, 2008 54.90 55.45 54.12 54.43 3,054,184 -0.22(-0.40%)
Aug 15, 2008 54.86 55.24 54.01 54.65 3,921,729 +0.92(+1.71%)
Aug 14, 2008 52.31 54.18 52.00 53.73 3,626,751 +1.26(+2.40%)
Aug 13, 2008 52.49 52.82 51.84 52.47 3,974,096 +0.26(+0.50%)
Aug 12, 2008 51.25 52.42 51.01 52.21 5,337,701 +1.45(+2.86%)
Aug 11, 2008 50.35 50.86 49.90 50.76 3,797,327 +0.86(+1.72%)
Aug 08, 2008 49.99 50.99 49.88 49.90 3,632,965 +0.02(+0.04%)
Aug 07, 2008 50.13 51.70 49.76 49.88 5,472,566 -0.34(-0.68%)
Aug 06, 2008 50.39 50.93 49.87 50.22 7,269,460 -0.29(-0.57%)
Aug 05, 2008 50.74 51.04 50.00 50.51 7,365,217 +0.77(+1.55%)
Aug 04, 2008 50.97 51.37 49.64 49.74 8,889,202 -0.27(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.